Shenzhen Sunshine Laser & Electronics Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.260	6.470	6.250	6.260	6.230	6,838,600
2022-05-10	6.090	6.230	6.090	6.220	6.191	3,846,700
2022-05-09	5.980	6.180	5.980	6.170	6.141	3,893,780
2022-05-06	5.940	6.100	5.910	6.050	6.021	4,306,130
2022-05-05	5.990	6.160	5.970	6.070	6.041	4,208,804
2022-04-29	5.740	6.070	5.740	6.020	5.992	5,710,210
2022-04-28	5.810	5.810	5.580	5.670	5.643	3,843,600
2022-04-27	5.580	5.830	5.550	5.820	5.792	4,492,645
2022-04-26	5.820	5.980	5.590	5.620	5.593	4,152,649
2022-04-25	6.280	6.290	5.770	5.780	5.753	6,445,220
2022-04-22	6.590	6.590	6.400	6.410	6.380	2,686,035
2022-04-21	6.830	6.880	6.560	6.570	6.539	4,415,900
2022-04-20	6.850	6.940	6.830	6.880	6.847	3,006,380
2022-04-19	6.810	6.890	6.780	6.850	6.818	2,809,900
2022-04-18	6.710	6.820	6.610	6.800	6.768	2,690,840
2022-04-15	6.870	6.870	6.690	6.740	6.708	3,312,238
2022-04-14	6.760	6.890	6.760	6.880	6.847	3,162,580
2022-04-13	6.850	6.880	6.740	6.740	6.708	2,502,013
2022-04-12	6.700	6.900	6.690	6.890	6.857	3,569,133
2022-04-11	7.060	7.070	6.680	6.730	6.698	5,224,300
2022-04-08	7.270	7.300	7.010	7.070	7.037	4,682,346
2022-04-07	7.380	7.440	7.270	7.270	7.236	3,555,946
2022-04-06	7.290	7.450	7.290	7.450	7.415	2,785,872
2022-04-01	7.340	7.390	7.280	7.360	7.325	2,954,810
2022-03-31	7.460	7.510	7.380	7.400	7.365	3,089,100
2022-03-30	7.410	7.470	7.360	7.460	7.425	4,107,774
2022-03-29	7.600	7.600	7.330	7.360	7.325	4,455,540
2022-03-28	7.560	7.670	7.390	7.580	7.544	3,696,280
2022-03-25	7.710	7.730	7.600	7.630	7.594	3,321,298
2022-03-24	7.700	7.730	7.600	7.620	7.584	4,200,700
2022-03-23	7.730	7.840	7.690	7.760	7.723	4,213,500
2022-03-22	7.800	7.930	7.720	7.750	7.713	5,188,355
2022-03-21	7.660	7.840	7.630	7.740	7.703	3,846,540
2022-03-18	7.500	7.730	7.500	7.690	7.654	3,496,277
2022-03-17	7.620	7.740	7.570	7.600	7.564	6,404,380
2022-03-16	7.330	7.560	7.200	7.530	7.494	7,842,560
2022-03-15	7.610	7.670	7.200	7.200	7.166	7,016,230
2022-03-14	8.000	8.000	7.680	7.700	7.664	4,100,300
2022-03-11	7.790	8.000	7.660	7.980	7.942	5,132,326
2022-03-10	7.970	8.050	7.920	7.920	7.883	5,209,262
2022-03-09	8.030	8.160	7.450	7.870	7.833	7,643,144
2022-03-08	8.340	8.360	8.010	8.050	8.012	5,719,545
2022-03-07	8.440	8.530	8.260	8.310	8.271	6,296,099
2022-03-04	8.680	8.680	8.490	8.510	8.470	6,358,283
2022-03-03	8.860	8.890	8.640	8.660	8.619	5,890,257
2022-03-02	8.800	8.820	8.720	8.790	8.748	4,035,414
2022-03-01	8.710	8.900	8.690	8.860	8.818	5,619,733
2022-02-28	8.720	8.870	8.560	8.800	8.758	6,640,701
2022-02-25	8.770	8.870	8.710	8.720	8.679	4,119,350
2022-02-24	8.850	8.940	8.630	8.730	8.689	7,968,222
2022-02-23	8.740	8.920	8.730	8.890	8.848	5,605,516
2022-02-22	8.730	8.780	8.680	8.730	8.689	3,937,358
2022-02-21	8.600	8.820	8.600	8.810	8.768	4,840,516
2022-02-18	8.570	8.680	8.520	8.680	8.639	3,476,262
2022-02-17	8.700	8.730	8.600	8.620	8.579	3,822,890
2022-02-16	8.620	8.710	8.600	8.700	8.659	3,448,260
2022-02-15	8.540	8.630	8.520	8.590	8.549	3,221,557
2022-02-14	8.510	8.620	8.450	8.580	8.539	2,988,950
2022-02-11	8.720	8.760	8.520	8.550	8.510	4,343,910
2022-02-10	8.830	8.840	8.720	8.760	8.719	4,178,561

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-11	0.0250 CNY
2021-06-24	0.0400 CNY
2020-05-20	0.0250 CNY
2019-05-16	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.